KissMeData/008730/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184900	2334332050	29200	29200	29200	29200	1131
3	20231027	184800	2334332050	29200	29200	29200	29200	0
4	20231027	184700	2334332050	29200	29200	29200	29200	0
5	20231027	184600	2334332050	29200	29200	29200	29200	0
6	20231027	184500	2334332050	29200	29200	29200	29200	0
7	20231027	184400	2334332050	29200	29200	29200	29200	0
8	20231027	184300	2334332050	29200	29200	29200	29200	0
9	20231027	184200	2334332050	29200	29200	29200	29200	0
10	20231027	184100	2334332050	29200	29200	29200	29200	0
11	20231027	184000	2334332050	29200	29200	29200	29200	0
12	20231027	183900	2334332050	29200	29200	29200	29200	0
13	20231027	183800	2334332050	29200	29200	29200	29200	0
14	20231027	183700	2334332050	29200	29200	29200	29200	0
15	20231027	183600	2334332050	29200	29200	29200	29200	0
16	20231027	183500	2334332050	29200	29200	29200	29200	0
17	20231027	183400	2334332050	29200	29200	29200	29200	0
18	20231027	183300	2334332050	29200	29200	29200	29200	0
19	20231027	183200	2334332050	29200	29200	29200	29200	0
20	20231027	183100	2334332050	29200	29200	29200	29200	0
21	20231027	183000	2334332050	29200	29200	29200	29200	0
22	20231027	182900	2334332050	29200	29200	29200	29200	0
23	20231027	182800	2334332050	29200	29200	29200	29200	0
24	20231027	182700	2334332050	29200	29200	29200	29200	0
25	20231027	182600	2334332050	29200	29200	29200	29200	0
26	20231027	182500	2334332050	29200	29200	29200	29200	0
27	20231027	182400	2334332050	29200	29200	29200	29200	0
28	20231027	182300	2334332050	29200	29200	29200	29200	0
29	20231027	182200	2334332050	29200	29200	29200	29200	0
30	20231027	182100	2334332050	29200	29200	29200	29200	0
31	20231027	182000	2334332050	29200	29200	29200	29200	0
32	20231027	181900	2334332050	29200	29200	29200	29200	1131
33	20231027	181800	2334332050	29200	29200	29200	29200	0
34	20231027	181700	2334332050	29200	29200	29200	29200	0
35	20231027	181600	2334332050	29200	29200	29200	29200	0
36	20231027	181500	2334332050	29200	29200	29200	29200	0
37	20231027	181400	2334332050	29200	29200	29200	29200	0
38	20231027	181300	2334332050	29200	29200	29200	29200	0
39	20231027	181200	2334332050	29200	29200	29200	29200	0
40	20231027	181100	2334332050	29200	29200	29200	29200	0
41	20231027	181000	2334332050	29200	29200	29200	29200	0
42	20231027	180900	2334332050	29200	29200	29200	29200	0
43	20231027	180800	2334332050	29200	29200	29200	29200	0
44	20231027	180700	2334332050	29200	29200	29200	29200	0
45	20231027	180600	2334332050	29200	29200	29200	29200	0
46	20231027	180500	2334332050	29200	29200	29200	29200	0
47	20231027	180400	2334332050	29200	29200	29200	29200	0
48	20231027	180300	2334332050	29200	29200	29200	29200	0
49	20231027	180200	2334332050	29200	29200	29200	29200	0
50	20231027	180100	2334332050	29200	29200	29200	29200	0
51	20231027	180000	2334332050	29200	29200	29200	29200	0
52	20231027	175900	2334332050	29200	29200	29200	29200	0
53	20231027	175800	2334332050	29200	29200	29200	29200	0
54	20231027	175700	2334332050	29200	29200	29200	29200	0
55	20231027	175600	2334332050	29200	29200	29200	29200	0
56	20231027	175500	2334332050	29200	29200	29200	29200	0
57	20231027	175400	2334332050	29200	29200	29200	29200	0
58	20231027	175300	2334332050	29200	29200	29200	29200	0
59	20231027	175200	2334332050	29200	29200	29200	29200	0
60	20231027	175100	2334332050	29200	29200	29200	29200	0
61	20231027	175000	2334332050	29200	29200	29200	29200	0
62	20231027	174900	2334332050	29200	29200	29200	29200	1131
63	20231027	174800	2334332050	29200	29200	29200	29200	0
64	20231027	174700	2334332050	29200	29200	29200	29200	0
65	20231027	174600	2334332050	29200	29200	29200	29200	0
66	20231027	174500	2334332050	29200	29200	29200	29200	0
67	20231027	174400	2334332050	29200	29200	29200	29200	0
68	20231027	174300	2334332050	29200	29200	29200	29200	0
69	20231027	174200	2334332050	29200	29200	29200	29200	0
70	20231027	174100	2334332050	29200	29200	29200	29200	0
71	20231027	174000	2334332050	29200	29200	29200	29200	0
72	20231027	173900	2334332050	29200	29200	29200	29200	0
73	20231027	173800	2334332050	29200	29200	29200	29200	0
74	20231027	173700	2334332050	29200	29200	29200	29200	0
75	20231027	173600	2334332050	29200	29200	29200	29200	0
76	20231027	173500	2334332050	29200	29200	29200	29200	0
77	20231027	173400	2334332050	29200	29200	29200	29200	0
78	20231027	173300	2334332050	29200	29200	29200	29200	0
79	20231027	173200	2334332050	29200	29200	29200	29200	0
80	20231027	173100	2334332050	29200	29200	29200	29200	0
81	20231027	173000	2334332050	29200	29200	29200	29200	0
82	20231027	172900	2334332050	29200	29200	29200	29200	0
83	20231027	172800	2334332050	29200	29200	29200	29200	0
84	20231027	172700	2334332050	29200	29200	29200	29200	0
85	20231027	172600	2334332050	29200	29200	29200	29200	0
86	20231027	172500	2334332050	29200	29200	29200	29200	0
87	20231027	172400	2334332050	29200	29200	29200	29200	0
88	20231027	172300	2334332050	29200	29200	29200	29200	0
89	20231027	172200	2334332050	29200	29200	29200	29200	0
90	20231027	172100	2334332050	29200	29200	29200	29200	0
91	20231027	172000	2334332050	29200	29200	29200	29200	0
92	20231027	171900	2334332050	29200	29200	29200	29200	1131
93	20231027	171800	2334332050	29200	29200	29200	29200	0
94	20231027	171700	2334332050	29200	29200	29200	29200	0
95	20231027	171600	2334332050	29200	29200	29200	29200	0
96	20231027	171500	2334332050	29200	29200	29200	29200	0
97	20231027	171400	2334332050	29200	29200	29200	29200	0
98	20231027	171300	2334332050	29200	29200	29200	29200	0
99	20231027	171200	2334332050	29200	29200	29200	29200	0
100	20231027	171100	2334332050	29200	29200	29200	29200	0
101	20231027	171000	2334332050	29200	29200	29200	29200	0
102	20231027	170900	2334332050	29200	29200	29200	29200	0
103	20231027	170800	2334332050	29200	29200	29200	29200	0
104	20231027	170700	2334332050	29200	29200	29200	29200	0
105	20231027	170600	2334332050	29200	29200	29200	29200	0
106	20231027	170500	2334332050	29200	29200	29200	29200	0
107	20231027	170400	2334332050	29200	29200	29200	29200	0
108	20231027	170300	2334332050	29200	29200	29200	29200	0
109	20231027	170200	2334332050	29200	29200	29200	29200	0
110	20231027	170100	2334332050	29200	29200	29200	29200	0
111	20231027	170000	2334332050	29200	29200	29200	29200	0
112	20231027	165900	2334332050	29200	29200	29200	29200	0
113	20231027	165800	2334332050	29200	29200	29200	29200	0
114	20231027	165700	2334332050	29200	29200	29200	29200	0
115	20231027	165600	2334332050	29200	29200	29200	29200	0
116	20231027	165500	2334332050	29200	29200	29200	29200	0
117	20231027	165400	2334332050	29200	29200	29200	29200	0
118	20231027	165300	2334332050	29200	29200	29200	29200	0
119	20231027	165200	2334332050	29200	29200	29200	29200	0
120	20231027	165100	2334332050	29200	29200	29200	29200	0
121	20231027	165000	2334332050	29200	29200	29200	29200	0
122	20231027	164900	2334332050	29200	29200	29200	29200	1131
123	20231027	164800	2334332050	29200	29200	29200	29200	0
124	20231027	164700	2334332050	29200	29200	29200	29200	0
125	20231027	164600	2334332050	29200	29200	29200	29200	0
126	20231027	164500	2334332050	29200	29200	29200	29200	0
127	20231027	164400	2334332050	29200	29200	29200	29200	0
128	20231027	164300	2334332050	29200	29200	29200	29200	0
129	20231027	164200	2334332050	29200	29200	29200	29200	0
130	20231027	164100	2334332050	29200	29200	29200	29200	0
131	20231027	164000	2334332050	29200	29200	29200	29200	0
132	20231027	163900	2334332050	29200	29200	29200	29200	0
133	20231027	163800	2334332050	29200	29200	29200	29200	0
134	20231027	163700	2334332050	29200	29200	29200	29200	0
135	20231027	163600	2334332050	29200	29200	29200	29200	0
136	20231027	163500	2334332050	29200	29200	29200	29200	0
137	20231027	163400	2334332050	29200	29200	29200	29200	0
138	20231027	163300	2334332050	29200	29200	29200	29200	0
139	20231027	163200	2334332050	29200	29200	29200	29200	0
140	20231027	163100	2334332050	29200	29200	29200	29200	0
141	20231027	163000	2334332050	29200	29200	29200	29200	0
142	20231027	162900	2334332050	29200	29200	29200	29200	0
143	20231027	162800	2334332050	29200	29200	29200	29200	0
144	20231027	162700	2334332050	29200	29200	29200	29200	0
145	20231027	162600	2334332050	29200	29200	29200	29200	0
146	20231027	162500	2334332050	29200	29200	29200	29200	0
147	20231027	162400	2334332050	29200	29200	29200	29200	0
148	20231027	162300	2334332050	29200	29200	29200	29200	0
149	20231027	162200	2334332050	29200	29200	29200	29200	0
150	20231027	162100	2334332050	29200	29200	29200	29200	0
151	20231027	162000	2334332050	29200	29200	29200	29200	0
152	20231027	161900	2334332050	29200	29200	29200	29200	1131
153	20231027	161800	2334332050	29200	29200	29200	29200	0
154	20231027	161700	2334332050	29200	29200	29200	29200	0
155	20231027	161600	2334332050	29200	29200	29200	29200	0
156	20231027	161500	2334332050	29200	29200	29200	29200	0
157	20231027	161400	2334332050	29200	29200	29200	29200	0
158	20231027	161300	2334332050	29200	29200	29200	29200	0
159	20231027	161200	2334332050	29200	29200	29200	29200	0
160	20231027	161100	2334332050	29200	29200	29200	29200	0
161	20231027	161000	2334332050	29200	29200	29200	29200	0
162	20231027	160900	2334332050	29200	29200	29200	29200	0
163	20231027	160800	2334332050	29200	29200	29200	29200	0
164	20231027	160700	2334332050	29200	29200	29200	29200	0
165	20231027	160600	2334332050	29200	29200	29200	29200	0
166	20231027	160500	2334332050	29200	29200	29200	29200	0
167	20231027	160400	2334332050	29200	29200	29200	29200	0
168	20231027	160300	2334332050	29200	29200	29200	29200	0
169	20231027	160200	2334332050	29200	29200	29200	29200	0
170	20231027	160100	2334332050	29200	29200	29200	29200	0
171	20231027	160000	2334332050	29200	29200	29200	29200	0
172	20231027	155900	2334332050	29200	29200	29200	29200	0
173	20231027	155800	2334332050	29200	29200	29200	29200	0
174	20231027	155700	2334332050	29200	29200	29200	29200	0
175	20231027	155600	2334332050	29200	29200	29200	29200	0
176	20231027	155500	2334332050	29200	29200	29200	29200	0
177	20231027	155400	2334332050	29200	29200	29200	29200	0
178	20231027	155300	2334332050	29200	29200	29200	29200	0
179	20231027	155200	2334332050	29200	29200	29200	29200	0
180	20231027	155100	2334332050	29200	29200	29200	29200	0
181	20231027	155000	2334332050	29200	29200	29200	29200	0
182	20231027	154900	2334332050	29200	29200	29200	29200	1131
183	20231027	154800	2334332050	29200	29200	29200	29200	0
184	20231027	154700	2334332050	29200	29200	29200	29200	0
185	20231027	154600	2334332050	29200	29200	29200	29200	0
186	20231027	154500	2334332050	29200	29200	29200	29200	0
187	20231027	154400	2334332050	29200	29200	29200	29200	0
188	20231027	154300	2334332050	29200	29200	29200	29200	0
189	20231027	154200	2334332050	29200	29200	29200	29200	0
190	20231027	154100	2334332050	29200	29200	29200	29200	0
191	20231027	154000	2334332050	29200	29200	29200	29200	0
192	20231027	153900	2334332050	29200	29200	29200	29200	0
193	20231027	153800	2334332050	29200	29200	29200	29200	0
194	20231027	153700	2334332050	29200	29200	29200	29200	0
195	20231027	153600	2334332050	29200	29200	29200	29200	0
196	20231027	153500	2334332050	29200	29200	29200	29200	0
197	20231027	153400	2334332050	29200	29200	29200	29200	0
198	20231027	153300	2334332050	29200	29200	29200	29200	0
199	20231027	153200	2334332050	29200	29200	29200	29200	0
200	20231027	153100	2334332050	29200	29200	29200	29200	0
201	20231027	153000	2334332050	29200	29200	29200	29200	1131
202	20231027	152900	2301306850	29150	29150	29150	29150	0
203	20231027	152800	2301306850	29150	29150	29150	29150	0
204	20231027	152700	2301306850	29150	29150	29150	29150	0
205	20231027	152600	2301306850	29150	29150	29150	29150	0
206	20231027	152500	2301306850	29150	29150	29150	29150	0
207	20231027	152400	2301306850	29150	29150	29150	29150	0
208	20231027	152300	2301306850	29150	29150	29150	29150	0
209	20231027	152200	2301306850	29150	29150	29150	29150	0
210	20231027	152100	2301306850	29150	29150	29150	29150	0
211	20231027	152000	2301306850	29150	29150	29150	29150	0
212	20231027	151900	2301306850	29150	29150	29150	29100	145
213	20231027	151800	2297080150	29150	29150	29150	29100	47
214	20231027	151700	2295710500	29100	29150	29150	29100	362
215	20231027	151600	2285176050	29150	29100	29200	29100	53
216	20231027	151500	2283630600	29100	29100	29150	29100	792
217	20231027	151400	2260552900	29100	29150	29150	29100	35
218	20231027	151300	2259532900	29150	29150	29150	29150	14
219	20231027	151200	2259124800	29100	29100	29100	29100	85
220	20231027	151100	2256651300	29100	29100	29100	29100	29
221	20231027	151000	2255807400	29100	29200	29200	29100	532
222	20231027	150900	2240293800	29200	29200	29300	29200	167
223	20231027	150800	2235412500	29200	29200	29300	29200	64
224	20231027	150700	2233539400	29300	29300	29300	29200	229
225	20231027	150600	2226829800	29300	29200	29300	29200	100
226	20231027	150500	2223901200	29200	29200	29200	29200	29
227	20231027	150400	2223054400	29200	29300	29300	29200	30
228	20231027	150300	2222176900	29200	29250	29300	29200	27
229	20231027	150200	2221386650	29300	29250	29300	29250	17
230	20231027	150100	2220888800	29250	29250	29250	29250	46
231	20231027	150000	2219543300	29250	29300	29300	29250	21
232	20231027	145900	2218928700	29250	29250	29300	29250	30
233	20231027	145800	2218050350	29250	29250	29300	29250	65
234	20231027	145700	2216147900	29250	29250	29300	29250	56
235	20231027	145600	2214507800	29250	29250	29250	29250	17
236	20231027	145500	2214010550	29250	29300	29300	29250	418
237	20231027	145400	2201764700	29300	29350	29350	29300	34
238	20231027	145300	2200766950	29300	29300	29350	29300	17
239	20231027	145200	2200268700	29300	29300	29300	29300	106
240	20231027	145100	2197162900	29300	29350	29350	29300	78
241	20231027	145000	2194875800	29350	29400	29400	29350	101
242	20231027	144900	2191906850	29400	29400	29400	29300	27
243	20231027	144800	2191113350	29400	29400	29400	29400	15
244	20231027	144700	2190672350	29400	29300	29400	29300	105
245	20231027	144600	2187590450	29300	29350	29350	29300	49
246	20231027	144500	2186153950	29350	29350	29350	29350	91
247	20231027	144400	2183483100	29350	29300	29350	29300	19
248	20231027	144300	2182925600	29300	29400	29400	29300	116
249	20231027	144200	2179520300	29350	29400	29400	29300	25
250	20231027	144100	2178786250	29350	29350	29350	29300	194
251	20231027	144000	2173092450	29300	29350	29350	29300	207
252	20231027	143900	2167017900	29400	29350	29400	29350	12
253	20231027	143800	2166665300	29350	29350	29350	29300	183
254	20231027	143700	2161294300	29350	29300	29350	29300	19
255	20231027	143600	2160737250	29300	29300	29300	29300	104
256	20231027	143500	2157690050	29300	29300	29300	29300	41
257	20231027	143400	2156488750	29300	29300	29300	29300	81
258	20231027	143300	2154115450	29250	29250	29250	29250	96
259	20231027	143200	2151307450	29300	29250	29300	29250	91
260	20231027	143100	2148641300	29250	29300	29300	29250	181
261	20231027	143000	2143338300	29350	29350	29350	29350	1
262	20231027	142900	2143308950	29350	29250	29350	29250	21
263	20231027	142800	2142694000	29250	29150	29250	29150	93
264	20231027	142700	2139978550	29150	29200	29200	29150	18
265	20231027	142600	2139453100	29200	29200	29200	29200	0
266	20231027	142500	2139453100	29200	29200	29200	29150	98
267	20231027	142400	2136591900	29250	29250	29250	29250	0
268	20231027	142300	2136591900	29250	29250	29300	29250	269
269	20231027	142200	2128719250	29300	29250	29300	29250	9
270	20231027	142100	2128455950	29300	29300	29300	29300	82
271	20231027	142000	2126053350	29300	29300	29300	29300	8
272	20231027	141900	2125818950	29300	29250	29300	29250	119
273	20231027	141800	2122337100	29250	29250	29250	29250	0
274	20231027	141700	2122337100	29250	29200	29250	29200	480
275	20231027	141600	2108316750	29200	29200	29200	29200	28
276	20231027	141500	2107499150	29200	29200	29200	29200	7
277	20231027	141400	2107294750	29150	29150	29150	28950	692
278	20231027	141300	2087191350	29150	29150	29150	29150	10
279	20231027	141200	2086899850	29200	29150	29200	29150	94
280	20231027	141100	2084155750	29200	29200	29200	29150	22
281	20231027	141000	2083514000	29200	29250	29250	29200	101
282	20231027	140900	2080560800	29250	29250	29250	29250	0
283	20231027	140800	2080560800	29250	29250	29250	29200	250
284	20231027	140700	2073248350	29250	29300	29300	29250	77
285	20231027	140600	2070992400	29300	29350	29350	29300	87
286	20231027	140500	2068439250	29300	29300	29350	29300	21
287	20231027	140400	2067823600	29300	29300	29300	29300	3
288	20231027	140300	2067735700	29350	29300	29350	29300	92
289	20231027	140200	2065036100	29300	29300	29300	29300	0
290	20231027	140100	2065036100	29300	29300	29300	29300	56
291	20231027	140000	2063395300	29300	29350	29400	29300	229
292	20231027	135900	2056680850	29350	29350	29400	29350	88
293	20231027	135800	2054094050	29350	29350	29350	29350	11
294	20231027	135700	2053771200	29350	29350	29400	29350	90
295	20231027	135600	2051125650	29400	29350	29400	29350	17
296	20231027	135500	2050626200	29400	29400	29400	29400	87
297	20231027	135400	2048068400	29400	29300	29400	29300	518
298	20231027	135300	2032887150	29250	29300	29300	29250	84
299	20231027	135200	2030426100	29250	29300	29300	29250	25
300	20231027	135100	2029694150	29250	29250	29300	29250	14
301	20231027	135000	2029284400	29300	29250	29300	29250	92
302	20231027	134900	2026589400	29250	29250	29250	29250	6
303	20231027	134800	2026413900	29250	29300	29300	29250	87
304	20231027	134700	2023865100	29300	29300	29300	29300	16
305	20231027	134600	2023396300	29300	29300	29300	29250	84
306	20231027	134500	2020935250	29300	29300	29300	29300	223
307	20231027	134400	2014401350	29300	29350	29350	29300	83
308	20231027	134300	2011965450	29350	29350	29350	29350	0
309	20231027	134200	2011965450	29350	29300	29350	29300	83
310	20231027	134100	2009529550	29300	29350	29350	29300	234
311	20231027	134000	2002662050	29400	29400	29400	29400	110
312	20231027	133900	1999428050	29400	29400	29400	29350	692
313	20231027	133800	1979110450	29400	29400	29400	29350	102
314	20231027	133700	1976112150	29450	29350	29450	29350	1161
315	20231027	133600	1941998600	29350	29250	29350	29250	55
316	20231027	133500	1940388750	29200	29150	29200	29150	874
317	20231027	133400	1914868350	29150	29150	29150	29150	17
318	20231027	133300	1914372800	29200	29150	29200	29150	86
319	20231027	133200	1911861900	29200	29200	29200	29200	0
320	20231027	133100	1911861900	29200	29100	29200	29100	356
321	20231027	133000	1901482450	29100	29100	29100	29100	6
322	20231027	132900	1901307850	29100	29100	29100	29100	8
323	20231027	132800	1901075050	29150	29150	29150	29100	88
324	20231027	132700	1898509900	29150	29150	29150	29150	0
325	20231027	132600	1898509900	29150	29150	29150	29150	161
326	20231027	132500	1893816750	29150	29100	29150	29100	100
327	20231027	132400	1890901900	29100	29100	29100	29100	262
328	20231027	132300	1883277700	29050	29050	29050	29050	457
329	20231027	132200	1870001850	29050	29100	29100	28950	1231
330	20231027	132100	1834301800	29150	29150	29150	29150	72
331	20231027	132000	1832203000	29100	29100	29100	29100	264
332	20231027	131900	1824520600	29050	29100	29100	29050	25
333	20231027	131800	1823793800	29050	29050	29050	29000	217
334	20231027	131700	1817495850	29100	29100	29100	29100	1
335	20231027	131600	1817466750	29000	29150	29150	29000	1592
336	20231027	131500	1771268650	29150	29150	29150	29150	70
337	20231027	131400	1769228150	29150	29150	29150	29150	0
338	20231027	131300	1769228150	29150	29150	29200	29150	227
339	20231027	131200	1762611050	29150	29150	29150	29150	16
340	20231027	131100	1762144650	29200	29150	29200	29150	165
341	20231027	131000	1757327850	29150	29150	29150	29150	0
342	20231027	130900	1757327850	29150	29150	29150	29150	210
343	20231027	130800	1751206350	29100	29100	29100	29100	41
344	20231027	130700	1750013250	29100	29150	29150	29100	129
345	20231027	130600	1746255350	29150	29150	29150	29150	1
346	20231027	130500	1746226200	29150	29150	29150	29150	6
347	20231027	130400	1746051300	29150	29150	29150	29100	234
348	20231027	130300	1739230300	29200	29200	29200	29200	7
349	20231027	130200	1739025900	29200	29250	29250	29150	98
350	20231027	130100	1736163950	29250	29250	29250	29250	107
351	20231027	130000	1733034200	29250	29250	29250	29250	3
352	20231027	125900	1732946450	29200	29200	29200	29200	108
353	20231027	125800	1729792850	29150	29100	29150	29100	418
354	20231027	125700	1717624300	29150	29200	29200	29150	804
355	20231027	125600	1694174250	29200	29250	29250	29200	158
356	20231027	125500	1689552800	29250	29200	29250	29200	459
357	20231027	125400	1676127200	29200	29250	29250	29200	24
358	20231027	125300	1675426100	29200	29200	29200	29200	55
359	20231027	125200	1673820100	29200	29200	29200	29200	12
360	20231027	125100	1673469700	29200	29200	29200	29200	66
361	20231027	125000	1671542500	29200	29250	29250	29200	10
362	20231027	124900	1671250300	29200	29250	29250	29200	378
363	20231027	124800	1660197300	29300	29250	29300	29250	31
364	20231027	124700	1659289500	29250	29250	29250	29250	3
365	20231027	124600	1659201750	29250	29300	29300	29250	213
366	20231027	124500	1652963400	29300	29300	29300	29300	3
367	20231027	124400	1652875500	29300	29300	29300	29300	22
368	20231027	124300	1652230900	29300	29300	29300	29300	6
369	20231027	124200	1652055100	29300	29300	29300	29300	11
370	20231027	124100	1651732800	29300	29300	29300	29300	18
371	20231027	124000	1651205400	29350	29350	29350	29350	664
372	20231027	123900	1631717000	29350	29350	29350	29350	78
373	20231027	123800	1629427700	29400	29400	29400	29400	7
374	20231027	123700	1629221900	29400	29400	29400	29400	13
375	20231027	123600	1628839700	29350	29350	29350	29350	0
376	20231027	123500	1628839700	29350	29350	29350	29350	7
377	20231027	123400	1628634250	29400	29400	29400	29400	1
378	20231027	123300	1628604850	29400	29400	29400	29400	114
379	20231027	123200	1625253250	29350	29350	29350	29350	6
380	20231027	123100	1625077150	29350	29400	29400	29350	259
381	20231027	123000	1617463600	29400	29400	29400	29400	10
382	20231027	122900	1617169600	29400	29400	29400	29400	0
383	20231027	122800	1617169600	29400	29400	29400	29400	50
384	20231027	122700	1615699600	29400	29400	29400	29400	0
385	20231027	122600	1615699600	29400	29400	29400	29400	8
386	20231027	122500	1615464400	29450	29450	29450	29450	0
387	20231027	122400	1615464400	29450	29450	29450	29450	0
388	20231027	122300	1615464400	29450	29400	29450	29400	313
389	20231027	122200	1606261400	29400	29350	29400	29350	84
390	20231027	122100	1603792150	29350	29350	29350	29350	10
391	20231027	122000	1603498650	29350	29400	29400	29350	24
392	20231027	121900	1602793100	29350	29350	29350	29350	3
393	20231027	121800	1602705050	29350	29350	29400	29350	115
394	20231027	121700	1599324750	29350	29350	29350	29350	1
395	20231027	121600	1599295400	29400	29400	29400	29350	426
396	20231027	121500	1586771150	29400	29400	29400	29400	19
397	20231027	121400	1586212550	29400	29400	29400	29400	0
398	20231027	121300	1586212550	29400	29400	29400	29400	9
399	20231027	121200	1585947950	29400	29400	29400	29400	0
400	20231027	121100	1585947950	29400	29450	29450	29400	113
401	20231027	121000	1582620850	29450	29450	29450	29450	13
402	20231027	120900	1582238000	29450	29500	29500	29450	82
403	20231027	120800	1579822300	29500	29550	29550	29500	280
404	20231027	120700	1571549600	29550	29550	29550	29550	8
405	20231027	120600	1571313200	29550	29550	29550	29550	26
406	20231027	120500	1570544900	29500	29500	29500	29450	318
407	20231027	120400	1561163950	29500	29500	29500	29500	13
408	20231027	120300	1560780450	29500	29500	29500	29500	2
409	20231027	120200	1560721450	29550	29500	29550	29500	50
410	20231027	120100	1559245250	29500	29500	29500	29500	60
411	20231027	120000	1557475250	29500	29500	29500	29500	52
412	20231027	115900	1555941250	29550	29500	29550	29500	142
413	20231027	115800	1551746550	29500	29450	29500	29400	194
414	20231027	115700	1546026800	29450	29450	29450	29450	34
415	20231027	115600	1545025500	29400	29400	29400	29400	8
416	20231027	115500	1544790300	29400	29400	29400	29400	11
417	20231027	115400	1544466900	29500	29450	29500	29450	110
418	20231027	115300	1541226250	29400	29400	29400	29400	15
419	20231027	115200	1540785250	29400	29400	29450	29400	15
420	20231027	115100	1540344150	29400	29400	29400	29400	8
421	20231027	115000	1540108950	29400	29400	29400	29400	9
422	20231027	114900	1539844350	29400	29400	29400	29400	9
423	20231027	114800	1539579750	29400	29400	29400	29400	13
424	20231027	114700	1539197550	29450	29450	29450	29450	237
425	20231027	114600	1532217900	29450	29450	29450	29450	0
426	20231027	114500	1532217900	29450	29450	29500	29450	16
427	20231027	114400	1531746650	29450	29450	29450	29450	17
428	20231027	114300	1531246000	29500	29500	29500	29500	0
429	20231027	114200	1531246000	29500	29500	29500	29500	11
430	20231027	114100	1530921500	29500	29500	29500	29500	66
431	20231027	114000	1528974500	29500	29500	29500	29500	14
432	20231027	113900	1528561500	29550	29550	29550	29550	26
433	20231027	113800	1527793200	29550	29600	29600	29550	22
434	20231027	113700	1527143050	29550	29600	29600	29550	308
435	20231027	113600	1518026300	29600	29650	29650	29600	267
436	20231027	113500	1510110050	29700	29700	29700	29700	158
437	20231027	113400	1505417450	29700	29700	29700	29700	16
438	20231027	113300	1504942250	29750	29750	29750	29750	60
439	20231027	113200	1503157250	29750	29750	29750	29700	276
440	20231027	113100	1494946550	29750	29700	29750	29700	25
441	20231027	113000	1494203050	29750	29750	29750	29750	34
442	20231027	112900	1493191550	29700	29650	29700	29650	80
443	20231027	112800	1490817400	29650	29600	29800	29600	1103
444	20231027	112700	1458093450	29600	29600	29600	29600	7
445	20231027	112600	1457886250	29550	29500	29550	29500	251
446	20231027	112500	1450480150	29500	29450	29500	29450	228
447	20231027	112400	1443765300	29450	29400	29450	29400	16
448	20231027	112300	1443294350	29450	29400	29450	29400	24
449	20231027	112200	1442588000	29400	29400	29400	29400	18
450	20231027	112100	1442058800	29400	29400	29450	29400	26
451	20231027	112000	1441293400	29400	29400	29400	29400	29
452	20231027	111900	1440440800	29400	29400	29400	29400	10
453	20231027	111800	1440146800	29400	29450	29450	29400	22
454	20231027	111700	1439499150	29450	29450	29450	29450	3
455	20231027	111600	1439410800	29450	29550	29550	29400	202
456	20231027	111500	1433457050	29500	29500	29500	29500	187
457	20231027	111400	1427940550	29500	29550	29550	29500	285
458	20231027	111300	1419519100	29550	29600	29600	29550	58
459	20231027	111200	1417802650	29650	29650	29650	29650	0
460	20231027	111100	1417802650	29650	29650	29650	29650	0
461	20231027	111000	1417802650	29650	29600	29650	29600	9
462	20231027	110900	1417536000	29600	29600	29600	29550	181
463	20231027	110800	1412180600	29600	29600	29600	29600	0
464	20231027	110700	1412180600	29600	29600	29600	29600	2
465	20231027	110600	1412121400	29600	29450	29600	29350	518
466	20231027	110500	1396813350	29450	29450	29450	29450	35
467	20231027	110400	1395782600	29450	29400	29450	29400	173
468	20231027	110300	1390691800	29400	29350	29400	29350	5
469	20231027	110200	1390544950	29350	29350	29350	29350	22
470	20231027	110100	1389899250	29350	29300	29350	29300	212
471	20231027	110000	1383685400	29300	29250	29300	29250	157
472	20231027	105900	1379085450	29250	29200	29250	29200	206
473	20231027	105800	1373060600	29200	29200	29200	29200	244
474	20231027	105700	1365935800	29200	29250	29250	29200	9
475	20231027	105600	1365672950	29300	29300	29300	29300	1053
476	20231027	105500	1334820050	29300	29300	29300	29300	39
477	20231027	105400	1333677350	29400	29400	29400	29350	224
478	20231027	105300	1327097400	29400	29400	29400	29400	116
479	20231027	105200	1323687000	29400	29400	29400	29400	109
480	20231027	105100	1320482400	29350	29250	29350	29250	186
481	20231027	105000	1315031300	29250	29250	29250	29250	151
482	20231027	104900	1310614550	29200	29300	29300	29200	286
483	20231027	104800	1302247700	29250	29150	29300	29150	604
484	20231027	104700	1284573700	29150	29050	29150	29050	246
485	20231027	104600	1277414900	29050	29050	29050	29050	26
486	20231027	104500	1276659600	29050	29100	29100	29050	207
487	20231027	104400	1270641150	29100	29200	29200	29100	34
488	20231027	104300	1269651450	29200	29250	29250	29200	17
489	20231027	104200	1269154250	29250	29250	29250	29250	1
490	20231027	104100	1269125000	29350	29150	29350	29100	696
491	20231027	104000	1248811050	29200	29350	29350	29200	247
492	20231027	103900	1241567150	29350	29350	29350	29350	13
493	20231027	103800	1241185600	29300	29300	29300	29300	28
494	20231027	103700	1240365200	29300	29250	29300	29250	62
495	20231027	103600	1238551000	29200	29200	29200	29150	816
496	20231027	103500	1214732450	29250	29300	29300	29250	487
497	20231027	103400	1200478400	29300	29350	29350	29300	46
498	20231027	103300	1199130200	29400	29500	29500	29400	16
499	20231027	103200	1198659500	29500	29500	29500	29500	8
500	20231027	103100	1198423500	29450	29500	29500	29450	25
501	20231027	103000	1197686250	29500	29500	29550	29500	405
502	20231027	102900	1185725300	29500	29550	29600	29500	419
503	20231027	102800	1173354250	29550	29600	29600	29550	36
504	20231027	102700	1172290200	29550	29550	29550	29550	277
505	20231027	102600	1164104850	29500	29500	29550	29500	935
506	20231027	102500	1136521400	29450	29300	29450	29300	610
507	20231027	102400	1118614100	29300	29350	29350	29300	38
508	20231027	102300	1117500450	29350	29350	29350	29350	201
509	20231027	102200	1111601100	29350	29200	29350	29200	599
510	20231027	102100	1094061450	29200	29200	29250	29200	103
511	20231027	102000	1091051650	29200	29200	29350	29200	379
512	20231027	101900	1079982350	29150	29100	29150	29100	566
513	20231027	101800	1063485800	29200	29050	29200	29050	569
514	20231027	101700	1046930300	29050	29050	29100	29000	991
515	20231027	101600	1018120350	29000	29000	29000	29000	29
516	20231027	101500	1017279350	29000	28900	29050	28900	187
517	20231027	101400	1011871900	28900	28850	28900	28850	50
518	20231027	101300	1010428900	28850	28850	28850	28850	0
519	20231027	101200	1010428900	28850	28850	28850	28850	199
520	20231027	101100	1004687750	28800	28800	28800	28800	0
521	20231027	101000	1004687750	28800	28900	28900	28800	374
522	20231027	100900	993887300	28900	28850	28900	28850	224
523	20231027	100800	987423750	28850	28750	28850	28750	290
524	20231027	100700	979073550	28700	28550	28700	28550	821
525	20231027	100600	955532650	28500	28500	28500	28500	535
526	20231027	100500	940285150	28450	28600	28600	28400	1831
527	20231027	100400	888211100	28600	28550	28600	28500	435
528	20231027	100300	875797650	28550	28550	28550	28550	15
529	20231027	100200	875369400	28600	28600	28600	28600	12
530	20231027	100100	875026200	28600	28500	28600	28500	660
531	20231027	100000	856211100	28500	28500	28500	28450	55
532	20231027	095900	854644300	28450	28450	28500	28450	32
533	20231027	095800	853733500	28450	28450	28450	28450	143
534	20231027	095700	849665150	28450	28500	28500	28450	75
535	20231027	095600	847528350	28500	28600	28600	28500	39
536	20231027	095500	846414800	28600	28650	28650	28600	113
537	20231027	095400	843182950	28650	28750	28750	28650	390
538	20231027	095300	831980300	28800	28750	28800	28750	244
539	20231027	095200	824956050	28750	28800	28800	28750	4
540	20231027	095100	824841000	28800	28800	28800	28750	94
541	20231027	095000	822135750	28750	28750	28750	28750	171
542	20231027	094900	817219500	28700	28750	28750	28700	184
543	20231027	094800	811930050	28750	28700	28750	28700	161
544	20231027	094700	807308550	28700	28600	28700	28500	1003
545	20231027	094600	778613850	28650	28650	28650	28650	27
546	20231027	094500	777840300	28600	28400	29000	28400	4480
547	20231027	094400	649195400	28400	28450	28450	28400	21
548	20231027	094300	648598400	28450	28400	28450	28400	20
549	20231027	094200	648030350	28400	28450	28450	28400	104
550	20231027	094100	645071700	28450	28400	28450	28400	21
551	20231027	094000	644474800	28400	28450	28450	28400	10
552	20231027	093900	644190700	28400	28400	28400	28400	25
553	20231027	093800	643480700	28400	28400	28400	28400	152
554	20231027	093700	639163900	28400	28400	28400	28400	308
555	20231027	093600	630416700	28400	28550	28550	28400	479
556	20231027	093500	616777950	28500	28550	28550	28500	11
557	20231027	093400	616464100	28550	28550	28550	28500	63
558	20231027	093300	614665600	28550	28550	28550	28550	39
559	20231027	093200	613552150	28550	28550	28600	28550	114
560	20231027	093100	610292200	28600	28650	28650	28550	238
561	20231027	093000	603485700	28600	28450	28600	28400	1609
562	20231027	092900	557704750	28400	28500	28500	28400	2147
563	20231027	092800	496545650	28500	28500	28500	28500	12
564	20231027	092700	496203650	28500	28550	28550	28500	580
565	20231027	092600	479673550	28550	28600	28600	28550	3187
566	20231027	092500	388594600	28650	28600	28650	28600	459
567	20231027	092400	375449500	28650	28650	28700	28650	737
568	20231027	092300	354333150	28700	28650	28700	28650	197
569	20231027	092200	348681350	28650	28650	28700	28650	22
570	20231027	092100	348050750	28650	28650	28700	28650	316
571	20231027	092000	338997300	28650	28650	28700	28650	30
572	20231027	091900	338137750	28650	28750	28800	28650	463
573	20231027	091800	324833800	28750	28800	28800	28750	16
574	20231027	091700	324373650	28800	28750	28800	28750	15
575	20231027	091600	323942350	28850	28800	28850	28800	146
576	20231027	091500	319737500	28800	29000	29000	28800	892
577	20231027	091400	293952350	29100	28650	29100	28650	1355
578	20231027	091300	254988350	28600	28600	28600	28600	37
579	20231027	091200	253930150	28600	28600	28650	28600	91
580	20231027	091100	251325450	28600	28650	28700	28600	376
581	20231027	091000	240552700	28650	28650	28700	28650	225
582	20231027	090900	234100550	28700	28850	28850	28650	1233
583	20231027	090800	198629850	28850	28900	28950	28800	123
584	20231027	090700	195077050	28900	28850	28950	28850	59
585	20231027	090600	193369750	28850	28650	28850	28650	1154
586	20231027	090500	160216300	28650	28700	28750	28650	396
587	20231027	090400	148851100	28700	28750	28750	28700	330
588	20231027	090300	139366100	28750	28900	28900	28750	305
589	20231027	090200	130579450	28900	29000	29000	28800	1527
590	20231027	090100	86422350	29000	29300	29350	28950	2125
591	20231027	090000	24348600	29350	29650	29650	29250	717